Shanghai Information2 Software Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	71.200	71.200	69.230	69.890	69.890	503,714
2023-07-31	69.690	71.500	69.090	70.610	70.610	647,448
2023-07-28	68.860	70.990	68.800	70.450	70.450	747,598
2023-07-27	70.310	71.310	68.080	68.440	68.440	714,618
2023-07-26	71.900	72.210	70.300	70.600	70.600	517,919
2023-07-25	67.830	73.440	67.710	72.300	72.300	1,430,681
2023-07-24	66.630	69.980	65.470	67.830	67.830	1,212,048
2023-07-21	69.620	69.620	65.900	66.340	66.340	1,679,740
2023-07-20	70.600	70.960	69.340	69.620	69.620	695,149
2023-07-19	72.110	72.930	69.800	70.040	70.040	1,079,398
2023-07-18	73.730	74.110	71.810	72.110	72.110	479,728
2023-07-17	75.180	76.250	73.330	73.720	73.720	500,157
2023-07-14	73.810	77.280	73.810	75.140	75.140	613,443
2023-07-13	73.480	74.690	72.900	74.170	74.170	470,220
2023-07-12	78.540	78.540	72.720	73.000	73.000	671,812
2023-07-11	74.800	78.000	74.800	77.000	77.000	529,518
2023-07-10	77.920	79.020	75.800	76.100	76.100	623,392
2023-07-07	78.420	80.000	76.390	78.300	78.300	615,272
2023-07-06	79.220	80.120	78.040	78.420	78.420	576,542
2023-07-05	82.300	83.510	79.350	79.810	79.810	735,258
2023-07-04	79.920	82.540	79.100	81.900	81.900	1,304,449
2023-07-03	77.000	82.200	74.760	79.530	79.530	1,460,531
2023-06-30	72.510	77.500	72.440	76.040	76.040	1,301,770
2023-06-29	74.490	75.340	71.000	73.650	73.650	2,020,677
2023-06-28	81.620	82.110	73.990	74.500	74.500	1,865,310
2023-06-27	82.160	86.300	82.050	82.770	82.770	985,052
2023-06-26	84.210	85.230	81.010	81.760	81.760	654,617
2023-06-21	90.970	91.410	85.010	85.790	85.790	1,031,096
2023-06-20	96.000	96.000	89.910	91.420	91.420	1,193,182
2023-06-19	88.000	96.820	87.940	94.580	94.580	2,072,550
2023-06-16	84.920	88.630	82.660	87.920	87.920	1,832,585
2023-06-15	96.000	96.000	80.030	86.150	86.150	3,536,728
2023-06-14	105.00	105.00	93.080	94.990	94.990	1,285,111
2023-06-13	105.30	107.45	101.60	105.95	105.95	1,066,474
2023-06-12	103.33	106.85	100.91	103.10	103.10	613,763
2023-06-09	105.18	105.83	101.42	103.20	103.20	503,963
2023-06-08	107.40	108.39	103.80	105.73	105.73	318,785
2023-06-07	103.58	109.68	103.28	107.40	107.40	563,662
2023-06-06	107.31	108.01	103.05	103.20	103.20	331,703
2023-06-05	105.05	108.30	103.95	107.78	107.78	523,878
2023-06-02	104.90	107.58	104.81	105.05	105.05	271,981
2023-06-01	104.00	107.82	103.02	105.74	105.74	301,189
2023-05-31	103.00	108.50	102.97	104.19	104.19	394,747
2023-05-30	96.900	105.80	96.390	104.00	104.00	541,814
2023-05-29	100.00	100.40	96.510	97.510	97.510	316,493
2023-05-26	97.980	101.80	95.670	98.450	98.450	277,790
2023-05-25	96.110	98.430	93.630	98.130	98.130	376,620
2023-05-24	101.40	101.40	95.990	96.100	96.100	448,620
2023-05-23	104.00	105.28	100.80	101.05	101.05	340,554
2023-05-22	107.66	108.95	103.32	104.25	104.25	218,440
2023-05-19	106.85	109.75	105.88	107.74	107.74	187,436
2023-05-18	105.10	107.40	104.71	106.85	106.85	156,397
2023-05-17	105.22	107.98	103.12	105.50	105.50	297,683
2023-05-16	105.15	107.19	103.54	104.10	104.10	301,426
2023-05-15	107.45	108.99	104.06	106.00	106.00	292,224
2023-05-12	109.02	113.49	106.50	107.02	107.02	576,345
2023-05-11	105.40	110.77	105.36	109.02	109.02	338,338
2023-05-10	105.98	108.46	105.45	106.00	106.00	318,741
2023-05-09	103.83	107.77	100.36	106.78	106.78	601,763
2023-05-08	101.50	102.32	99.310	101.64	101.64	198,306

← NewerPage 14 of 16 · 908 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.